Auckland International Airport Limited (ASX:AIA)
Australia · Delayed Price · Currency is AUD 7.63
+0.06 (0.79%)
Feb 26, 2026, 4:11 PM AEST
ASX:AIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 7.60 | 7.64 | 7.54 | 7.62 | - | 0.59% | 142,099 |
| Feb 25, 2026 | 7.63 | 7.70 | 7.53 | 7.57 | 7.57 | -0.13% | 600,068 |
| Feb 24, 2026 | 7.55 | 7.65 | 7.50 | 7.58 | 7.58 | 0.13% | 753,206 |
| Feb 23, 2026 | 7.50 | 7.59 | 7.47 | 7.57 | 7.57 | 0.40% | 651,926 |
| Feb 20, 2026 | 7.32 | 7.56 | 7.32 | 7.54 | 7.54 | 2.86% | 787,709 |
| Feb 19, 2026 | 7.19 | 7.45 | 7.19 | 7.33 | 7.33 | 1.10% | 1,003,354 |
| Feb 18, 2026 | 7.25 | 7.30 | 7.18 | 7.25 | 7.25 | 1.12% | 560,218 |
| Feb 17, 2026 | 7.15 | 7.24 | 7.15 | 7.17 | 7.17 | 0.28% | 308,702 |
| Feb 16, 2026 | 7.28 | 7.28 | 7.13 | 7.15 | 7.15 | -0.42% | 496,188 |
| Feb 13, 2026 | 7.33 | 7.33 | 7.14 | 7.18 | 7.18 | -1.37% | 666,378 |
| Feb 12, 2026 | 7.33 | 7.36 | 7.23 | 7.28 | 7.28 | - | 511,063 |
| Feb 11, 2026 | 7.18 | 7.31 | 7.18 | 7.28 | 7.28 | 0.14% | 191,624 |
| Feb 10, 2026 | 7.30 | 7.33 | 7.25 | 7.27 | 7.27 | 0.14% | 433,247 |
| Feb 9, 2026 | 7.10 | 7.31 | 7.10 | 7.26 | 7.26 | 1.68% | 617,105 |
| Feb 6, 2026 | 7.06 | 7.21 | 7.06 | 7.14 | 7.14 | -0.83% | 469,268 |
| Feb 5, 2026 | 7.15 | 7.23 | 7.15 | 7.20 | 7.20 | 0.56% | 367,978 |
| Feb 4, 2026 | 7.12 | 7.17 | 7.05 | 7.16 | 7.16 | 0.28% | 457,292 |
| Feb 3, 2026 | 7.20 | 7.24 | 7.10 | 7.14 | 7.14 | -0.70% | 311,472 |
| Feb 2, 2026 | 7.12 | 7.23 | 7.12 | 7.19 | 7.19 | 0.98% | 739,171 |
| Jan 30, 2026 | 7.07 | 7.19 | 7.01 | 7.12 | 7.12 | 1.42% | 622,684 |
| Jan 29, 2026 | 7.06 | 7.09 | 6.95 | 7.02 | 7.02 | -1.13% | 451,922 |
| Jan 28, 2026 | 7.15 | 7.18 | 7.06 | 7.10 | 7.10 | -0.84% | 362,844 |
| Jan 27, 2026 | 7.15 | 7.20 | 7.10 | 7.16 | 7.16 | 0.14% | 410,162 |
| Jan 23, 2026 | 7.13 | 7.21 | 7.13 | 7.15 | 7.15 | -0.42% | 543,529 |
| Jan 22, 2026 | 7.22 | 7.25 | 7.18 | 7.18 | 7.18 | 0.14% | 353,842 |
| Jan 21, 2026 | 7.22 | 7.24 | 7.14 | 7.17 | 7.17 | -1.24% | 380,224 |
| Jan 20, 2026 | 7.16 | 7.34 | 7.16 | 7.26 | 7.26 | 0.97% | 530,463 |
| Jan 19, 2026 | 7.15 | 7.26 | 7.15 | 7.19 | 7.19 | 0.28% | 456,638 |
| Jan 16, 2026 | 7.13 | 7.22 | 7.12 | 7.17 | 7.17 | -0.42% | 364,536 |
| Jan 15, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 0.56% | 308,081 |
| Jan 14, 2026 | 7.22 | 7.26 | 7.14 | 7.16 | 7.16 | -0.83% | 446,466 |
| Jan 13, 2026 | 7.40 | 7.41 | 7.20 | 7.22 | 7.22 | -1.50% | 555,943 |
| Jan 12, 2026 | 7.37 | 7.40 | 7.31 | 7.33 | 7.33 | 0.27% | 444,916 |
| Jan 9, 2026 | 7.34 | 7.35 | 7.30 | 7.31 | 7.31 | 0.41% | 350,424 |
| Jan 8, 2026 | 7.23 | 7.35 | 7.23 | 7.28 | 7.28 | 0.69% | 544,252 |
| Jan 7, 2026 | 7.25 | 7.32 | 7.19 | 7.23 | 7.23 | -0.28% | 814,766 |
| Jan 6, 2026 | 7.28 | 7.32 | 7.18 | 7.25 | 7.25 | 0.55% | 761,585 |
| Jan 5, 2026 | 7.22 | 7.26 | 7.18 | 7.21 | 7.21 | -0.14% | 351,662 |
| Jan 2, 2026 | 7.28 | 7.28 | 7.21 | 7.22 | 7.22 | 0.14% | 157,583 |
| Dec 31, 2025 | 7.17 | 7.27 | 7.17 | 7.21 | 7.21 | 0.42% | 364,403 |
| Dec 30, 2025 | 7.20 | 7.25 | 7.15 | 7.18 | 7.18 | 0.14% | 246,265 |
| Dec 29, 2025 | 7.19 | 7.22 | 7.15 | 7.17 | 7.17 | -0.14% | 213,609 |
| Dec 24, 2025 | 7.18 | 7.23 | 7.18 | 7.18 | 7.18 | 0.14% | 168,835 |
| Dec 23, 2025 | 7.18 | 7.25 | 7.15 | 7.17 | 7.17 | 0.42% | 297,880 |
| Dec 22, 2025 | 7.10 | 7.17 | 7.02 | 7.14 | 7.14 | 0.42% | 424,222 |
| Dec 19, 2025 | 7.09 | 7.16 | 7.08 | 7.11 | 7.11 | 0.28% | 762,468 |
| Dec 18, 2025 | 7.07 | 7.12 | 7.05 | 7.09 | 7.09 | 0.14% | 884,955 |
| Dec 17, 2025 | 7.11 | 7.15 | 7.08 | 7.08 | 7.08 | -0.42% | 697,493 |
| Dec 16, 2025 | 6.99 | 7.14 | 6.99 | 7.11 | 7.11 | 0.85% | 481,285 |
| Dec 15, 2025 | 7.08 | 7.08 | 7.01 | 7.05 | 7.05 | -0.14% | 385,057 |